647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194400,930025700,24200,24200,24200,24200,2270
|
|
20231122,194300,930025700,24200,24200,24200,24200,0
|
|
20231122,194200,930025700,24200,24200,24200,24200,0
|
|
20231122,194100,930025700,24200,24200,24200,24200,0
|
|
20231122,194000,930025700,24200,24200,24200,24200,0
|
|
20231122,193900,930025700,24200,24200,24200,24200,0
|
|
20231122,193800,930025700,24200,24200,24200,24200,0
|
|
20231122,193700,930025700,24200,24200,24200,24200,0
|
|
20231122,193600,930025700,24200,24200,24200,24200,0
|
|
20231122,193500,930025700,24200,24200,24200,24200,0
|
|
20231122,193400,930025700,24200,24200,24200,24200,0
|
|
20231122,193300,930025700,24200,24200,24200,24200,0
|
|
20231122,193200,930025700,24200,24200,24200,24200,0
|
|
20231122,193100,930025700,24200,24200,24200,24200,0
|
|
20231122,193000,930025700,24200,24200,24200,24200,0
|
|
20231122,192900,930025700,24200,24200,24200,24200,0
|
|
20231122,192800,930025700,24200,24200,24200,24200,0
|
|
20231122,192700,930025700,24200,24200,24200,24200,0
|
|
20231122,192600,930025700,24200,24200,24200,24200,0
|
|
20231122,192500,930025700,24200,24200,24200,24200,0
|
|
20231122,192400,930025700,24200,24200,24200,24200,0
|
|
20231122,192300,930025700,24200,24200,24200,24200,0
|
|
20231122,192200,930025700,24200,24200,24200,24200,0
|
|
20231122,192100,930025700,24200,24200,24200,24200,0
|
|
20231122,192000,930025700,24200,24200,24200,24200,0
|
|
20231122,191900,930025700,24200,24200,24200,24200,0
|
|
20231122,191800,930025700,24200,24200,24200,24200,0
|
|
20231122,191700,930025700,24200,24200,24200,24200,0
|
|
20231122,191600,930025700,24200,24200,24200,24200,0
|
|
20231122,191500,930025700,24200,24200,24200,24200,0
|
|
20231122,191400,930025700,24200,24200,24200,24200,2270
|
|
20231122,191300,930025700,24200,24200,24200,24200,0
|
|
20231122,191200,930025700,24200,24200,24200,24200,0
|
|
20231122,191100,930025700,24200,24200,24200,24200,0
|
|
20231122,191000,930025700,24200,24200,24200,24200,0
|
|
20231122,190900,930025700,24200,24200,24200,24200,0
|
|
20231122,190800,930025700,24200,24200,24200,24200,0
|
|
20231122,190700,930025700,24200,24200,24200,24200,0
|
|
20231122,190600,930025700,24200,24200,24200,24200,0
|
|
20231122,190500,930025700,24200,24200,24200,24200,0
|
|
20231122,190400,930025700,24200,24200,24200,24200,0
|
|
20231122,190300,930025700,24200,24200,24200,24200,0
|
|
20231122,190200,930025700,24200,24200,24200,24200,0
|
|
20231122,190100,930025700,24200,24200,24200,24200,0
|
|
20231122,190000,930025700,24200,24200,24200,24200,0
|
|
20231122,185900,930025700,24200,24200,24200,24200,0
|
|
20231122,185800,930025700,24200,24200,24200,24200,0
|
|
20231122,185700,930025700,24200,24200,24200,24200,0
|
|
20231122,185600,930025700,24200,24200,24200,24200,0
|
|
20231122,185500,930025700,24200,24200,24200,24200,0
|
|
20231122,185400,930025700,24200,24200,24200,24200,0
|
|
20231122,185300,930025700,24200,24200,24200,24200,0
|
|
20231122,185200,930025700,24200,24200,24200,24200,0
|
|
20231122,185100,930025700,24200,24200,24200,24200,0
|
|
20231122,185000,930025700,24200,24200,24200,24200,0
|
|
20231122,184900,930025700,24200,24200,24200,24200,0
|
|
20231122,184800,930025700,24200,24200,24200,24200,0
|
|
20231122,184700,930025700,24200,24200,24200,24200,0
|
|
20231122,184600,930025700,24200,24200,24200,24200,0
|
|
20231122,184500,930025700,24200,24200,24200,24200,0
|
|
20231122,184400,930025700,24200,24200,24200,24200,2270
|
|
20231122,184300,930025700,24200,24200,24200,24200,0
|
|
20231122,184200,930025700,24200,24200,24200,24200,0
|
|
20231122,184100,930025700,24200,24200,24200,24200,0
|
|
20231122,184000,930025700,24200,24200,24200,24200,0
|
|
20231122,183900,930025700,24200,24200,24200,24200,0
|
|
20231122,183800,930025700,24200,24200,24200,24200,0
|
|
20231122,183700,930025700,24200,24200,24200,24200,0
|
|
20231122,183600,930025700,24200,24200,24200,24200,0
|
|
20231122,183500,930025700,24200,24200,24200,24200,0
|
|
20231122,183400,930025700,24200,24200,24200,24200,0
|
|
20231122,183300,930025700,24200,24200,24200,24200,0
|
|
20231122,183200,930025700,24200,24200,24200,24200,0
|
|
20231122,183100,930025700,24200,24200,24200,24200,0
|
|
20231122,183000,930025700,24200,24200,24200,24200,0
|
|
20231122,182900,930025700,24200,24200,24200,24200,0
|
|
20231122,182800,930025700,24200,24200,24200,24200,0
|
|
20231122,182700,930025700,24200,24200,24200,24200,0
|
|
20231122,182600,930025700,24200,24200,24200,24200,0
|
|
20231122,182500,930025700,24200,24200,24200,24200,0
|
|
20231122,182400,930025700,24200,24200,24200,24200,0
|
|
20231122,182300,930025700,24200,24200,24200,24200,0
|
|
20231122,182200,930025700,24200,24200,24200,24200,0
|
|
20231122,182100,930025700,24200,24200,24200,24200,0
|
|
20231122,182000,930025700,24200,24200,24200,24200,0
|
|
20231122,181900,930025700,24200,24200,24200,24200,0
|
|
20231122,181800,930025700,24200,24200,24200,24200,0
|
|
20231122,181700,930025700,24200,24200,24200,24200,0
|
|
20231122,181600,930025700,24200,24200,24200,24200,0
|
|
20231122,181500,930025700,24200,24200,24200,24200,0
|
|
20231122,181400,930025700,24200,24200,24200,24200,2270
|
|
20231122,181300,930025700,24200,24200,24200,24200,0
|
|
20231122,181200,930025700,24200,24200,24200,24200,0
|
|
20231122,181100,930025700,24200,24200,24200,24200,0
|
|
20231122,181000,930025700,24200,24200,24200,24200,0
|
|
20231122,180900,930025700,24200,24200,24200,24200,0
|
|
20231122,180800,930025700,24200,24200,24200,24200,0
|
|
20231122,180700,930025700,24200,24200,24200,24200,0
|
|
20231122,180600,930025700,24200,24200,24200,24200,0
|
|
20231122,180500,930025700,24200,24200,24200,24200,0
|
|
20231122,180400,930025700,24200,24200,24200,24200,0
|
|
20231122,180300,930025700,24200,24200,24200,24200,0
|
|
20231122,180200,930025700,24200,24200,24200,24200,0
|
|
20231122,180100,930025700,24200,24200,24200,24200,0
|
|
20231122,180000,930025700,24200,24200,24200,24200,0
|
|
20231122,175900,930025700,24200,24200,24200,24200,0
|
|
20231122,175800,930025700,24200,24200,24200,24200,0
|
|
20231122,175700,930025700,24200,24200,24200,24200,0
|
|
20231122,175600,930025700,24200,24200,24200,24200,0
|
|
20231122,175500,930025700,24200,24200,24200,24200,0
|
|
20231122,175400,930025700,24200,24200,24200,24200,0
|
|
20231122,175300,930025700,24200,24200,24200,24200,0
|
|
20231122,175200,930025700,24200,24200,24200,24200,0
|
|
20231122,175100,930025700,24200,24200,24200,24200,0
|
|
20231122,175000,930025700,24200,24200,24200,24200,0
|
|
20231122,174900,930025700,24200,24200,24200,24200,0
|
|
20231122,174800,930025700,24200,24200,24200,24200,0
|
|
20231122,174700,930025700,24200,24200,24200,24200,0
|
|
20231122,174600,930025700,24200,24200,24200,24200,0
|
|
20231122,174500,930025700,24200,24200,24200,24200,0
|
|
20231122,174400,930025700,24200,24200,24200,24200,2270
|
|
20231122,174300,930025700,24200,24200,24200,24200,0
|
|
20231122,174200,930025700,24200,24200,24200,24200,0
|
|
20231122,174100,930025700,24200,24200,24200,24200,0
|
|
20231122,174000,930025700,24200,24200,24200,24200,0
|
|
20231122,173900,930025700,24200,24200,24200,24200,0
|
|
20231122,173800,930025700,24200,24200,24200,24200,0
|
|
20231122,173700,930025700,24200,24200,24200,24200,0
|
|
20231122,173600,930025700,24200,24200,24200,24200,0
|
|
20231122,173500,930025700,24200,24200,24200,24200,0
|
|
20231122,173400,930025700,24200,24200,24200,24200,0
|
|
20231122,173300,930025700,24200,24200,24200,24200,0
|
|
20231122,173200,930025700,24200,24200,24200,24200,0
|
|
20231122,173100,930025700,24200,24200,24200,24200,0
|
|
20231122,173000,930025700,24200,24200,24200,24200,0
|
|
20231122,172900,930025700,24200,24200,24200,24200,0
|
|
20231122,172800,930025700,24200,24200,24200,24200,0
|
|
20231122,172700,930025700,24200,24200,24200,24200,0
|
|
20231122,172600,930025700,24200,24200,24200,24200,0
|
|
20231122,172500,930025700,24200,24200,24200,24200,0
|
|
20231122,172400,930025700,24200,24200,24200,24200,0
|
|
20231122,172300,930025700,24200,24200,24200,24200,0
|
|
20231122,172200,930025700,24200,24200,24200,24200,0
|
|
20231122,172100,930025700,24200,24200,24200,24200,0
|
|
20231122,172000,930025700,24200,24200,24200,24200,0
|
|
20231122,171900,930025700,24200,24200,24200,24200,0
|
|
20231122,171800,930025700,24200,24200,24200,24200,0
|
|
20231122,171700,930025700,24200,24200,24200,24200,0
|
|
20231122,171600,930025700,24200,24200,24200,24200,0
|
|
20231122,171500,930025700,24200,24200,24200,24200,0
|
|
20231122,171400,930025700,24200,24200,24200,24200,2270
|
|
20231122,171300,930025700,24200,24200,24200,24200,0
|
|
20231122,171200,930025700,24200,24200,24200,24200,0
|
|
20231122,171100,930025700,24200,24200,24200,24200,0
|
|
20231122,171000,930025700,24200,24200,24200,24200,0
|
|
20231122,170900,930025700,24200,24200,24200,24200,0
|
|
20231122,170800,930025700,24200,24200,24200,24200,0
|
|
20231122,170700,930025700,24200,24200,24200,24200,0
|
|
20231122,170600,930025700,24200,24200,24200,24200,0
|
|
20231122,170500,930025700,24200,24200,24200,24200,0
|
|
20231122,170400,930025700,24200,24200,24200,24200,0
|
|
20231122,170300,930025700,24200,24200,24200,24200,0
|
|
20231122,170200,930025700,24200,24200,24200,24200,0
|
|
20231122,170100,930025700,24200,24200,24200,24200,0
|
|
20231122,170000,930025700,24200,24200,24200,24200,0
|
|
20231122,165900,930025700,24200,24200,24200,24200,0
|
|
20231122,165800,930025700,24200,24200,24200,24200,0
|
|
20231122,165700,930025700,24200,24200,24200,24200,0
|
|
20231122,165600,930025700,24200,24200,24200,24200,0
|
|
20231122,165500,930025700,24200,24200,24200,24200,0
|
|
20231122,165400,930025700,24200,24200,24200,24200,0
|
|
20231122,165300,930025700,24200,24200,24200,24200,0
|
|
20231122,165200,930025700,24200,24200,24200,24200,0
|
|
20231122,165100,930025700,24200,24200,24200,24200,0
|
|
20231122,165000,930025700,24200,24200,24200,24200,0
|
|
20231122,164900,930025700,24200,24200,24200,24200,0
|
|
20231122,164800,930025700,24200,24200,24200,24200,0
|
|
20231122,164700,930025700,24200,24200,24200,24200,0
|
|
20231122,164600,930025700,24200,24200,24200,24200,0
|
|
20231122,164500,930025700,24200,24200,24200,24200,0
|
|
20231122,164400,930025700,24200,24200,24200,24200,2270
|
|
20231122,164300,930025700,24200,24200,24200,24200,0
|
|
20231122,164200,930025700,24200,24200,24200,24200,0
|
|
20231122,164100,930025700,24200,24200,24200,24200,0
|
|
20231122,164000,930025700,24200,24200,24200,24200,0
|
|
20231122,163900,930025700,24200,24200,24200,24200,0
|
|
20231122,163800,930025700,24200,24200,24200,24200,0
|
|
20231122,163700,930025700,24200,24200,24200,24200,0
|
|
20231122,163600,930025700,24200,24200,24200,24200,0
|
|
20231122,163500,930025700,24200,24200,24200,24200,0
|
|
20231122,163400,930025700,24200,24200,24200,24200,0
|
|
20231122,163300,930025700,24200,24200,24200,24200,0
|
|
20231122,163200,930025700,24200,24200,24200,24200,0
|
|
20231122,163100,930025700,24200,24200,24200,24200,0
|
|
20231122,163000,930025700,24200,24200,24200,24200,0
|
|
20231122,162900,930025700,24200,24200,24200,24200,0
|
|
20231122,162800,930025700,24200,24200,24200,24200,0
|
|
20231122,162700,930025700,24200,24200,24200,24200,0
|
|
20231122,162600,930025700,24200,24200,24200,24200,0
|
|
20231122,162500,930025700,24200,24200,24200,24200,0
|
|
20231122,162400,930025700,24200,24200,24200,24200,0
|
|
20231122,162300,930025700,24200,24200,24200,24200,0
|
|
20231122,162200,930025700,24200,24200,24200,24200,0
|
|
20231122,162100,930025700,24200,24200,24200,24200,0
|
|
20231122,162000,930025700,24200,24200,24200,24200,0
|
|
20231122,161900,930025700,24200,24200,24200,24200,0
|
|
20231122,161800,930025700,24200,24200,24200,24200,0
|
|
20231122,161700,930025700,24200,24200,24200,24200,0
|
|
20231122,161600,930025700,24200,24200,24200,24200,0
|
|
20231122,161500,930025700,24200,24200,24200,24200,0
|
|
20231122,161400,930025700,24200,24200,24200,24200,2270
|
|
20231122,161300,930025700,24200,24200,24200,24200,0
|
|
20231122,161200,930025700,24200,24200,24200,24200,0
|
|
20231122,161100,930025700,24200,24200,24200,24200,0
|
|
20231122,161000,930025700,24200,24200,24200,24200,0
|
|
20231122,160900,930025700,24200,24200,24200,24200,0
|
|
20231122,160800,930025700,24200,24200,24200,24200,0
|
|
20231122,160700,930025700,24200,24200,24200,24200,0
|
|
20231122,160600,930025700,24200,24200,24200,24200,0
|
|
20231122,160500,930025700,24200,24200,24200,24200,0
|
|
20231122,160400,930025700,24200,24200,24200,24200,0
|
|
20231122,160300,930025700,24200,24200,24200,24200,0
|
|
20231122,160200,930025700,24200,24200,24200,24200,0
|
|
20231122,160100,930025700,24200,24200,24200,24200,0
|
|
20231122,160000,930025700,24200,24200,24200,24200,0
|
|
20231122,155900,930025700,24200,24200,24200,24200,0
|
|
20231122,155800,930025700,24200,24200,24200,24200,0
|
|
20231122,155700,930025700,24200,24200,24200,24200,0
|
|
20231122,155600,930025700,24200,24200,24200,24200,0
|
|
20231122,155500,930025700,24200,24200,24200,24200,0
|
|
20231122,155400,930025700,24200,24200,24200,24200,0
|
|
20231122,155300,930025700,24200,24200,24200,24200,0
|
|
20231122,155200,930025700,24200,24200,24200,24200,0
|
|
20231122,155100,930025700,24200,24200,24200,24200,0
|
|
20231122,155000,930025700,24200,24200,24200,24200,0
|
|
20231122,154900,930025700,24200,24200,24200,24200,0
|
|
20231122,154800,930025700,24200,24200,24200,24200,0
|
|
20231122,154700,930025700,24200,24200,24200,24200,0
|
|
20231122,154600,930025700,24200,24200,24200,24200,0
|
|
20231122,154500,930025700,24200,24200,24200,24200,0
|
|
20231122,154400,930025700,24200,24200,24200,24200,2270
|
|
20231122,154300,930025700,24200,24200,24200,24200,0
|
|
20231122,154200,930025700,24200,24200,24200,24200,0
|
|
20231122,154100,930025700,24200,24200,24200,24200,0
|
|
20231122,154000,930025700,24200,24200,24200,24200,0
|
|
20231122,153900,930025700,24200,24200,24200,24200,0
|
|
20231122,153800,930025700,24200,24200,24200,24200,0
|
|
20231122,153700,930025700,24200,24200,24200,24200,0
|
|
20231122,153600,930025700,24200,24200,24200,24200,0
|
|
20231122,153500,930025700,24200,24200,24200,24200,0
|
|
20231122,153400,930025700,24200,24200,24200,24200,0
|
|
20231122,153300,930025700,24200,24200,24200,24200,0
|
|
20231122,153200,930025700,24200,24200,24200,24200,0
|
|
20231122,153100,930025700,24200,24200,24200,24200,0
|
|
20231122,153000,930025700,24200,24200,24200,24200,2270
|
|
20231122,152900,875091700,24250,24250,24250,24250,0
|
|
20231122,152800,875091700,24250,24250,24250,24250,0
|
|
20231122,152700,875091700,24250,24250,24250,24250,0
|
|
20231122,152600,875091700,24250,24250,24250,24250,0
|
|
20231122,152500,875091700,24250,24250,24250,24250,0
|
|
20231122,152400,875091700,24250,24250,24250,24250,0
|
|
20231122,152300,875091700,24250,24250,24250,24250,0
|
|
20231122,152200,875091700,24250,24250,24250,24250,0
|
|
20231122,152100,875091700,24250,24250,24250,24250,0
|
|
20231122,152000,875091700,24250,24250,24250,24250,0
|
|
20231122,151900,875091700,24250,24250,24250,24150,175
|
|
20231122,151800,870855150,24300,24250,24300,24200,125
|
|
20231122,151700,867823050,24300,24250,24300,24250,133
|
|
20231122,151600,864591600,24300,24250,24300,24250,15
|
|
20231122,151500,864227550,24300,24200,24300,24200,64
|
|
20231122,151400,862675550,24300,24300,24300,24300,10
|
|
20231122,151300,862432550,24350,24350,24350,24350,0
|
|
20231122,151200,862432550,24350,24200,24350,24200,26
|
|
20231122,151100,861803200,24350,24300,24350,24300,68
|
|
20231122,151000,860150750,24350,24250,24350,24200,68
|
|
20231122,150900,858501650,24250,24250,24250,24250,25
|
|
20231122,150800,857895400,24350,24350,24350,24350,1
|
|
20231122,150700,857871050,24350,24350,24400,24250,45
|
|
20231122,150600,856778250,24350,24400,24400,24250,249
|
|
20231122,150500,850708650,24350,24250,24400,24250,38
|
|
20231122,150400,849786100,24400,24400,24400,24400,1
|
|
20231122,150300,849761700,24400,24400,24400,24400,0
|
|
20231122,150200,849761700,24400,24250,24400,24250,41
|
|
20231122,150100,848766000,24250,24200,24250,24200,336
|
|
20231122,150000,840620650,24200,24050,24200,24050,708
|
|
20231122,145900,823519400,24100,24100,24100,24100,0
|
|
20231122,145800,823519400,24100,24100,24100,24100,0
|
|
20231122,145700,823519400,24100,24000,24100,24000,96
|
|
20231122,145600,821206800,24000,24000,24000,24000,0
|
|
20231122,145500,821206800,24000,24000,24000,23950,637
|
|
20231122,145400,805924400,24000,24050,24050,24000,1813
|
|
20231122,145300,762394650,24150,24150,24150,24150,13
|
|
20231122,145200,762080700,24050,24150,24150,24050,236
|
|
20231122,145100,756389950,24100,24100,24100,24100,0
|
|
20231122,145000,756389950,24100,24100,24100,24100,7
|
|
20231122,144900,756221250,24150,24050,24150,24050,5
|
|
20231122,144800,756100700,24050,24050,24050,24050,9
|
|
20231122,144700,755884250,24150,24200,24200,24150,18
|
|
20231122,144600,755449500,24050,24250,24250,24050,702
|
|
20231122,144500,738548050,24150,24150,24150,24150,0
|
|
20231122,144400,738548050,24150,24150,24150,24150,1
|
|
20231122,144300,738523900,24250,24250,24250,24250,0
|
|
20231122,144200,738523900,24250,24250,24250,24250,0
|
|
20231122,144100,738523900,24250,24250,24250,24250,58
|
|
20231122,144000,737117400,24200,24200,24200,24200,6
|
|
20231122,143900,736972200,24250,24250,24250,24250,1
|
|
20231122,143800,736947950,24250,24250,24250,24250,6
|
|
20231122,143700,736802450,24250,24250,24250,24250,14
|
|
20231122,143600,736462950,24250,24200,24250,24200,7
|
|
20231122,143500,736293450,24200,24200,24200,24200,0
|
|
20231122,143400,736293450,24200,24200,24200,24200,0
|
|
20231122,143300,736293450,24200,24200,24200,24200,0
|
|
20231122,143200,736293450,24200,24200,24200,24200,2
|
|
20231122,143100,736245050,24250,24200,24250,24200,152
|
|
20231122,143000,732563200,24100,24200,24200,24100,25
|
|
20231122,142900,731958800,24100,24150,24150,24100,33
|
|
20231122,142800,731162150,24200,24200,24200,24200,3
|
|
20231122,142700,731089550,24150,24150,24150,24150,67
|
|
20231122,142600,729471500,24150,24100,24150,24100,35
|
|
20231122,142500,728626800,24100,24150,24150,24100,54
|
|
20231122,142400,727322900,24050,24050,24050,24050,101
|
|
20231122,142300,724893850,24050,24050,24050,24050,15
|
|
20231122,142200,724533100,24050,24150,24150,24050,16
|
|
20231122,142100,724147550,24150,24100,24150,24050,1012
|
|
20231122,142000,699778350,24150,24150,24150,24150,165
|
|
20231122,141900,695793600,24200,24200,24200,24200,133
|
|
20231122,141800,692575000,24200,24200,24200,24200,0
|
|
20231122,141700,692575000,24200,24200,24200,24200,21
|
|
20231122,141600,692066800,24200,24250,24250,24200,359
|
|
20231122,141500,683378950,24200,24200,24250,24200,34
|
|
20231122,141400,682555850,24200,24200,24200,24200,152
|
|
20231122,141300,678877450,24200,24200,24200,24200,0
|
|
20231122,141200,678877450,24200,24250,24250,24200,20
|
|
20231122,141100,678393400,24300,24300,24300,24300,0
|
|
20231122,141000,678393400,24300,24300,24300,24300,1
|
|
20231122,140900,678369100,24250,24250,24250,24250,0
|
|
20231122,140800,678369100,24250,24300,24300,24250,167
|
|
20231122,140700,674317250,24300,24300,24300,24300,1
|
|
20231122,140600,674292950,24300,24300,24300,24300,3
|
|
20231122,140500,674220050,24300,24250,24300,24250,21
|
|
20231122,140400,673710450,24250,24250,24250,24250,0
|
|
20231122,140300,673710450,24250,24250,24250,24250,234
|
|
20231122,140200,668035950,24250,24300,24300,24250,142
|
|
20231122,140100,664592400,24300,24300,24300,24300,25
|
|
20231122,140000,663984900,24300,24350,24350,24300,153
|
|
20231122,135900,660266950,24400,24400,24400,24400,0
|
|
20231122,135800,660266950,24400,24400,24400,24350,42
|
|
20231122,135700,659242200,24400,24400,24400,24400,0
|
|
20231122,135600,659242200,24400,24400,24400,24400,2
|
|
20231122,135500,659193400,24400,24400,24400,24400,0
|
|
20231122,135400,659193400,24400,24400,24400,24400,0
|
|
20231122,135300,659193400,24400,24400,24400,24400,50
|
|
20231122,135200,657973400,24400,24400,24400,24400,5
|
|
20231122,135100,657851400,24400,24400,24400,24400,1
|
|
20231122,135000,657827000,24350,24350,24350,24350,1
|
|
20231122,134900,657802650,24300,24300,24300,24300,5
|
|
20231122,134800,657681150,24250,24250,24250,24250,0
|
|
20231122,134700,657681150,24250,24400,24400,24250,103
|
|
20231122,134600,655182300,24400,24400,24400,24400,3
|
|
20231122,134500,655109100,24400,24400,24400,24400,0
|
|
20231122,134400,655109100,24400,24400,24400,24400,6
|
|
20231122,134300,654962700,24400,24400,24400,24400,0
|
|
20231122,134200,654962700,24400,24400,24400,24400,0
|
|
20231122,134100,654962700,24400,24400,24400,24400,40
|
|
20231122,134000,653986700,24400,24300,24400,24300,55
|
|
20231122,133900,652646200,24400,24400,24400,24400,25
|
|
20231122,133800,652036200,24400,24400,24400,24400,0
|
|
20231122,133700,652036200,24400,24400,24400,24400,60
|
|
20231122,133600,650572200,24400,24400,24400,24400,0
|
|
20231122,133500,650572200,24400,24400,24400,24400,12
|
|
20231122,133400,650279400,24400,24400,24400,24400,0
|
|
20231122,133300,650279400,24400,24400,24400,24400,0
|
|
20231122,133200,650279400,24400,24400,24400,24400,0
|
|
20231122,133100,650279400,24400,24400,24400,24400,30
|
|
20231122,133000,649547400,24400,24400,24400,24400,0
|
|
20231122,132900,649547400,24400,24400,24400,24400,6
|
|
20231122,132800,649401000,24300,24300,24300,24300,18
|
|
20231122,132700,648963600,24400,24400,24400,24400,35
|
|
20231122,132600,648109600,24400,24400,24400,24400,5
|
|
20231122,132500,647987600,24400,24400,24400,24400,0
|
|
20231122,132400,647987600,24400,24400,24400,24400,0
|
|
20231122,132300,647987600,24400,24250,24400,24250,16
|
|
20231122,132200,647599450,24250,24250,24250,24250,0
|
|
20231122,132100,647599450,24250,24250,24250,24250,23
|
|
20231122,132000,647041700,24400,24400,24400,24400,30
|
|
20231122,131900,646309700,24400,24400,24400,24400,0
|
|
20231122,131800,646309700,24400,24400,24400,24400,14
|
|
20231122,131700,645968100,24400,24400,24400,24400,0
|
|
20231122,131600,645968100,24400,24400,24400,24400,0
|
|
20231122,131500,645968100,24400,24400,24400,24400,0
|
|
20231122,131400,645968100,24400,24400,24400,24400,0
|
|
20231122,131300,645968100,24400,24400,24400,24400,67
|
|
20231122,131200,644333300,24400,24400,24400,24400,0
|
|
20231122,131100,644333300,24400,24400,24400,24400,53
|
|
20231122,131000,643040100,24400,24400,24400,24400,0
|
|
20231122,130900,643040100,24400,24400,24400,24400,0
|
|
20231122,130800,643040100,24400,24400,24400,24400,1
|
|
20231122,130700,643015700,24250,24250,24250,24250,0
|
|
20231122,130600,643015700,24250,24250,24250,24250,0
|
|
20231122,130500,643015700,24250,24250,24250,24250,16
|
|
20231122,130400,642627700,24250,24400,24400,24250,68
|
|
20231122,130300,640973900,24400,24400,24400,24400,0
|
|
20231122,130200,640973900,24400,24400,24400,24400,0
|
|
20231122,130100,640973900,24400,24400,24400,24400,1
|
|
20231122,130000,640949500,24400,24400,24400,24400,1
|
|
20231122,125900,640925100,24400,24250,24400,24250,38
|
|
20231122,125800,640003450,24250,24250,24250,24250,80
|
|
20231122,125700,638063450,24250,24300,24300,24250,270
|
|
20231122,125600,631511000,24350,24350,24350,24350,34
|
|
20231122,125500,630683100,24350,24350,24350,24350,61
|
|
20231122,125400,629197750,24300,24300,24300,24300,1
|
|
20231122,125300,629173450,24350,24300,24350,24300,60
|
|
20231122,125200,627715400,24300,24300,24300,24300,52
|
|
20231122,125100,626451800,24400,24400,24400,24400,1
|
|
20231122,125000,626427400,24350,24350,24350,24350,1
|
|
20231122,124900,626403050,24400,24400,24400,24400,1
|
|
20231122,124800,626378650,24300,24300,24300,24300,0
|
|
20231122,124700,626378650,24300,24300,24300,24300,244
|
|
20231122,124600,620449450,24450,24400,24450,24400,30
|
|
20231122,124500,619717300,24450,24450,24450,24450,0
|
|
20231122,124400,619717300,24450,24400,24450,24400,30
|
|
20231122,124300,618984950,24400,24400,24400,24400,0
|
|
20231122,124200,618984950,24400,24400,24400,24400,1
|
|
20231122,124100,618960550,24500,24500,24500,24500,1
|
|
20231122,124000,618936050,24300,24450,24450,24300,388
|
|
20231122,123900,609449600,24450,24300,24450,24300,2
|
|
20231122,123800,609400850,24300,24450,24450,24300,2
|
|
20231122,123700,609352100,24300,24300,24300,24300,52
|
|
20231122,123600,608088500,24300,24300,24300,24300,2
|
|
20231122,123500,608039900,24300,24300,24450,24300,8
|
|
20231122,123400,607845350,24450,24450,24450,24450,0
|
|
20231122,123300,607845350,24450,24300,24450,24300,50
|
|
20231122,123200,606627450,24200,24200,24200,24200,0
|
|
20231122,123100,606627450,24200,24200,24200,24200,0
|
|
20231122,123000,606627450,24200,24250,24250,24200,16
|
|
20231122,122900,606240150,24300,24400,24400,24300,58
|
|
20231122,122800,604825500,24400,24400,24400,24400,0
|
|
20231122,122700,604825500,24400,24400,24400,24400,0
|
|
20231122,122600,604825500,24400,24400,24400,24400,0
|
|
20231122,122500,604825500,24400,24400,24400,24400,0
|
|
20231122,122400,604825500,24400,24400,24400,24400,0
|
|
20231122,122300,604825500,24400,24400,24400,24400,0
|
|
20231122,122200,604825500,24400,24400,24400,24400,0
|
|
20231122,122100,604825500,24400,24400,24400,24400,0
|
|
20231122,122000,604825500,24400,24400,24400,24400,0
|
|
20231122,121900,604825500,24400,24400,24400,24400,0
|
|
20231122,121800,604825500,24400,24400,24400,24400,31
|
|
20231122,121700,604069100,24450,24450,24450,24450,2
|
|
20231122,121600,604020200,24500,24400,24500,24350,42
|
|
20231122,121500,602997300,24500,24500,24500,24500,380
|
|
20231122,121400,593687300,24500,24500,24500,24500,407
|
|
20231122,121300,583715800,24500,24450,24500,24450,20
|
|
20231122,121200,583226100,24500,24500,24500,24500,0
|
|
20231122,121100,583226100,24500,24200,24500,24200,504
|
|
20231122,121000,570899000,24200,24200,24200,24200,7
|
|
20231122,120900,570729600,24250,24250,24250,24250,0
|
|
20231122,120800,570729600,24250,24250,24250,24250,13
|
|
20231122,120700,570414350,24250,24300,24300,24250,27
|
|
20231122,120600,569758800,24300,24300,24300,24300,0
|
|
20231122,120500,569758800,24300,24300,24300,24300,0
|
|
20231122,120400,569758800,24300,24450,24450,24300,74
|
|
20231122,120300,567953100,24450,24450,24450,24450,1
|
|
20231122,120200,567928650,24450,24450,24450,24450,3
|
|
20231122,120100,567855300,24450,24450,24450,24450,0
|
|
20231122,120000,567855300,24450,24450,24450,24450,0
|
|
20231122,115900,567855300,24450,24450,24450,24450,0
|
|
20231122,115800,567855300,24450,24300,24450,24300,2
|
|
20231122,115700,567806550,24450,24450,24450,24450,1
|
|
20231122,115600,567782100,24350,24350,24350,24350,54
|
|
20231122,115500,566467200,24350,24350,24350,24350,16
|
|
20231122,115400,566077600,24450,24450,24450,24450,8
|
|
20231122,115300,565882000,24450,24450,24450,24450,3
|
|
20231122,115200,565808650,24450,24450,24450,24450,10
|
|
20231122,115100,565564150,24450,24450,24450,24450,10
|
|
20231122,115000,565319650,24400,24400,24400,24400,0
|
|
20231122,114900,565319650,24400,24400,24400,24400,0
|
|
20231122,114800,565319650,24400,24400,24400,24400,32
|
|
20231122,114700,564538850,24400,24400,24400,24400,176
|
|
20231122,114600,560244450,24400,24400,24400,24400,0
|
|
20231122,114500,560244450,24400,24400,24400,24400,20
|
|
20231122,114400,559756450,24450,24450,24450,24450,0
|
|
20231122,114300,559756450,24450,24450,24450,24450,594
|
|
20231122,114200,545233150,24450,24450,24450,24450,253
|
|
20231122,114100,539047300,24450,24450,24450,24450,0
|
|
20231122,114000,539047300,24450,24450,24450,24450,5
|
|
20231122,113900,538925050,24450,24450,24450,24450,4
|
|
20231122,113800,538827250,24500,24500,24500,24500,0
|
|
20231122,113700,538827250,24500,24500,24500,24500,0
|
|
20231122,113600,538827250,24500,24500,24500,24500,50
|
|
20231122,113500,537602250,24500,24500,24500,24500,0
|
|
20231122,113400,537602250,24500,24500,24500,24500,0
|
|
20231122,113300,537602250,24500,24400,24500,24400,500
|
|
20231122,113200,525388000,24400,24400,24400,24400,0
|
|
20231122,113100,525388000,24400,24250,24400,24250,166
|
|
20231122,113000,521344300,24300,24350,24350,24300,158
|
|
20231122,112900,517502800,24400,24400,24400,24350,103
|
|
20231122,112800,514991500,24350,24350,24350,24350,0
|
|
20231122,112700,514991500,24350,24350,24350,24350,143
|
|
20231122,112600,511509450,24350,24300,24350,24300,32
|
|
20231122,112500,510731750,24350,24350,24350,24350,0
|
|
20231122,112400,510731750,24350,24250,24350,24250,61
|
|
20231122,112300,509246500,24300,24300,24300,24300,0
|
|
20231122,112200,509246500,24300,24300,24300,24300,100
|
|
20231122,112100,506816500,24300,24300,24300,24300,82
|
|
20231122,112000,504823900,24200,24200,24200,24200,16
|
|
20231122,111900,504436700,24250,24300,24300,24250,139
|
|
20231122,111800,501065850,24300,24250,24300,24250,51
|
|
20231122,111700,499828950,24250,24250,24250,24250,378
|
|
20231122,111600,490662450,24200,24200,24200,24200,23
|
|
20231122,111500,490105850,24200,24200,24200,24200,50
|
|
20231122,111400,488895850,24150,24150,24150,24150,54
|
|
20231122,111300,487591750,24150,24100,24150,24100,375
|
|
20231122,111200,478537400,24100,24050,24100,24050,31
|
|
20231122,111100,477791800,24000,24000,24000,24000,422
|
|
20231122,111000,467663800,24000,24000,24000,24000,15
|
|
20231122,110900,467303800,24000,24000,24000,24000,0
|
|
20231122,110800,467303800,24000,24000,24000,24000,8
|
|
20231122,110700,467111800,24050,24050,24050,24050,1
|
|
20231122,110600,467087750,24050,24050,24050,24050,14
|
|
20231122,110500,466751050,24050,24100,24100,24050,277
|
|
20231122,110400,460088600,24100,24100,24100,24100,1
|
|
20231122,110300,460064500,24100,24100,24100,24100,2
|
|
20231122,110200,460016300,24100,24100,24100,24100,42
|
|
20231122,110100,459004100,24050,24050,24050,24050,2
|
|
20231122,110000,458956000,24100,24100,24100,24100,9
|
|
20231122,105900,458739100,24100,24100,24100,24100,0
|
|
20231122,105800,458739100,24100,24100,24100,24050,301
|
|
20231122,105700,451496600,24150,24150,24150,24150,1
|
|
20231122,105600,451472450,24150,24150,24150,24150,4
|
|
20231122,105500,451375850,24150,24150,24150,24150,255
|
|
20231122,105400,445217600,24150,24150,24150,24150,6
|
|
20231122,105300,445072700,24150,24200,24200,24150,3
|
|
20231122,105200,445000150,24150,24150,24150,24150,10
|
|
20231122,105100,444758650,24100,24100,24100,24100,10
|
|
20231122,105000,444517650,24100,24200,24200,24100,21
|
|
20231122,104900,444010550,24100,24100,24100,24100,0
|
|
20231122,104800,444010550,24100,24150,24150,24100,65
|
|
20231122,104700,442441100,24150,24150,24150,24150,4
|
|
20231122,104600,442344500,24150,24150,24150,24150,2
|
|
20231122,104500,442296200,24150,24050,24150,24050,17
|
|
20231122,104400,441887250,24150,24150,24150,24150,1
|
|
20231122,104300,441863100,24150,24150,24150,24150,17
|
|
20231122,104200,441452550,24150,24100,24150,24100,49
|
|
20231122,104100,440271150,24050,24050,24050,24050,5
|
|
20231122,104000,440150900,24000,24000,24000,24000,98
|
|
20231122,103900,437798900,24000,24000,24000,24000,8
|
|
20231122,103800,437606900,24000,24050,24050,24000,200
|
|
20231122,103700,432798350,24100,24100,24100,24100,74
|
|
20231122,103600,431014950,24100,24100,24100,24100,1
|
|
20231122,103500,430990850,24100,24100,24100,24100,89
|
|
20231122,103400,428845950,24100,24100,24100,24100,10
|
|
20231122,103300,428604950,24100,24150,24150,24100,2
|
|
20231122,103200,428556700,24200,24200,24200,24150,67
|
|
20231122,103100,426938450,24200,24200,24200,24200,0
|
|
20231122,103000,426938450,24200,24150,24200,24150,19
|
|
20231122,102900,426479100,24200,24150,24200,24150,20
|
|
20231122,102800,425995950,24100,24100,24100,24100,50
|
|
20231122,102700,424790950,24050,24050,24050,24050,0
|
|
20231122,102600,424790950,24050,24050,24050,24050,1
|
|
20231122,102500,424766900,24000,24050,24050,24000,107
|
|
20231122,102400,422193850,24050,24050,24050,24050,0
|
|
20231122,102300,422193850,24050,24100,24100,24050,681
|
|
20231122,102200,405804000,24150,24150,24150,24150,20
|
|
20231122,102100,405321000,24150,24150,24150,24150,0
|
|
20231122,102000,405321000,24150,24150,24150,24150,79
|
|
20231122,101900,403413150,24100,24150,24150,24100,62
|
|
20231122,101800,401916150,24150,24150,24150,24100,24
|
|
20231122,101700,401336950,24100,24100,24100,24100,81
|
|
20231122,101600,399384850,24100,24100,24100,24100,346
|
|
20231122,101500,391046250,24100,24100,24100,24100,88
|
|
20231122,101400,388925450,24150,24150,24150,24150,50
|
|
20231122,101300,387717950,24150,24150,24200,24150,18
|
|
20231122,101200,387283150,24150,24200,24200,24100,103
|
|
20231122,101100,384798600,24200,24200,24300,24050,1790
|
|
20231122,101000,341660900,24300,24350,24350,24300,91
|
|
20231122,100900,339447050,24300,24250,24300,24200,778
|
|
20231122,100800,320610350,24250,24250,24250,24250,39
|
|
20231122,100700,319664600,24250,24250,24250,24200,295
|
|
20231122,100600,312513350,24250,24250,24300,24250,144
|
|
20231122,100500,309021100,24300,24300,24300,24300,0
|
|
20231122,100400,309021100,24300,24300,24300,24300,17
|
|
20231122,100300,308608000,24300,24250,24300,24250,455
|
|
20231122,100200,297571350,24300,24300,24300,24250,55
|
|
20231122,100100,296235150,24400,24300,24400,24300,68
|
|
20231122,100000,294582550,24400,24400,24400,24400,3
|
|
20231122,095900,294509350,24400,24300,24450,24250,471
|
|
20231122,095800,283067750,24450,24450,24450,24450,0
|
|
20231122,095700,283067750,24450,24450,24450,24300,27
|
|
20231122,095600,282410550,24350,24550,24550,24300,341
|
|
20231122,095500,274107950,24350,24500,24550,24350,306
|
|
20231122,095400,266632650,24600,24600,24600,24600,0
|
|
20231122,095300,266632650,24600,24600,24600,24600,0
|
|
20231122,095200,266632650,24600,24600,24600,24500,27
|
|
20231122,095100,265970250,24600,24450,24600,24400,23
|
|
20231122,095000,265406750,24500,24600,24600,24500,202
|
|
20231122,094900,260455200,24600,24650,24650,24600,2
|
|
20231122,094800,260405950,24650,24600,24650,24600,4
|
|
20231122,094700,260307500,24650,24600,24650,24600,8
|
|
20231122,094600,260110600,24600,24700,24700,24550,418
|
|
20231122,094500,249841150,24600,24550,24700,24550,51
|
|
20231122,094400,248588050,24500,24500,24500,24500,162
|
|
20231122,094300,244619050,24450,24450,24500,24450,96
|
|
20231122,094200,242271350,24450,24450,24450,24450,17
|
|
20231122,094100,241855700,24450,24400,24450,24400,32
|
|
20231122,094000,241074800,24450,24450,24450,24450,57
|
|
20231122,093900,239681150,24450,24450,24450,24350,34
|
|
20231122,093800,238850450,24450,24400,24450,24350,46
|
|
20231122,093700,237729850,24400,24400,24400,24400,20
|
|
20231122,093600,237241850,24350,24350,24350,24350,2
|
|
20231122,093500,237193150,24350,24350,24350,24350,220
|
|
20231122,093400,231836150,24450,24450,24450,24450,226
|
|
20231122,093300,226310450,24350,24350,24350,24350,43
|
|
20231122,093200,225263400,24350,24450,24450,24350,26
|
|
20231122,093100,224628000,24350,24450,24450,24350,18
|
|
20231122,093000,224189000,24300,24500,24500,24300,219
|
|
20231122,092900,218853950,24400,24400,24400,24400,10
|
|
20231122,092800,218609950,24500,24400,24500,24400,8
|
|
20231122,092700,218414650,24500,24500,24500,24500,20
|
|
20231122,092600,217924650,24500,24400,24550,24350,239
|
|
20231122,092500,212075600,24400,24450,24500,24400,594
|
|
20231122,092400,197561700,24550,24550,24550,24500,86
|
|
20231122,092300,195450650,24550,24500,24650,24500,133
|
|
20231122,092200,192187450,24650,24600,24700,24500,157
|
|
20231122,092100,188333300,24650,24600,24700,24500,54
|
|
20231122,092000,187008250,24600,24600,24700,24500,325
|
|
20231122,091900,179028050,24700,24600,24700,24600,132
|
|
20231122,091800,175780600,24600,24600,24600,24600,71
|
|
20231122,091700,174034000,24650,24700,24700,24500,93
|
|
20231122,091600,171741350,24700,24750,24750,24500,2002
|
|
20231122,091500,122453500,24750,24700,24750,24550,647
|
|
20231122,091400,106541100,24750,24650,24750,24600,220
|
|
20231122,091300,101110700,24650,24650,24700,24600,465
|
|
20231122,091200,89664650,24650,24650,24650,24600,108
|
|
20231122,091100,87002950,24700,24700,24700,24650,131
|
|
20231122,091000,83772300,24700,24700,24700,24600,137
|
|
20231122,090900,80400250,24700,24600,24700,24600,55
|
|
20231122,090800,79044450,24650,24650,24650,24600,145
|
|
20231122,090700,75477300,24700,24600,24750,24600,310
|
|
20231122,090600,67830400,24550,24750,24950,24550,481
|
|
20231122,090500,55981700,24750,24500,24850,24500,564
|
|
20231122,090400,41999250,24650,24650,24700,24500,468
|
|
20231122,090300,30506650,24550,24550,24650,24550,337
|
|
20231122,090200,22230000,24550,24450,24550,24450,33
|
|
20231122,090100,21421400,24550,24600,24600,24500,66
|
|
20231122,090000,19803700,24600,24450,24800,24450,805
|